Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	152.40p on 24-06-2026 at 08:46:25
Change	0.00p 0%
Buy	152.40p
Sell	152.20p

Last Trade:	Sell 54.00 at 152.1487p
Day's Volume:	644,982
Last Close:	152.40p
Open:	151.30p
ISIN:	GB0004657408

Day's Range	151.30p - 153.20p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.90b
VWAP:	152.86041p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	54	152.1487p	Negotiated Trade	09:46:24 - 24-Jun-26
Buy*	1	152.40p	Automatic Execution	09:46:14 - 24-Jun-26
Buy*	118	152.30p	Automatic Execution	09:45:07 - 24-Jun-26
Sell*	40	152.10p	SI Trade	09:45:07 - 24-Jun-26
Buy*	938	152.10p	Automatic Execution	09:45:07 - 24-Jun-26
Buy*	739	152.10p	Automatic Execution	09:45:07 - 24-Jun-26
Buy*	1,000	152.10p	Automatic Execution	09:45:07 - 24-Jun-26
Sell*	1,306	151.942p	SI Trade	09:41:53 - 24-Jun-26
Sell*	5,274	151.938p	Ordinary	09:41:43 - 24-Jun-26
Sell*	266	152.00p	Automatic Execution	09:40:17 - 24-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jun 2026 (Tue)	146.50	152.40	146.50	152.40	4,394,738
22nd Jun 2026 (Mon)	152.60	152.80	149.50	149.90	8,937,596
19th Jun 2026 (Fri)	152.40	154.80	151.60	152.80	5,880,634
18th Jun 2026 (Thu)	157.50	157.50	150.30	154.20	22,145,385
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
22nd Jun 2026 7:21 am	RNS	Transaction in Own Shares
19th Jun 2026 11:00 am	RNS	Annual Financial Report
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,425.93

Change-2.92